Hitachi, Ltd. (TYO:6501)
Japan · Delayed Price · Currency is JPY 5,518.00
-18.00 (-0.33%)
Sep 28, 2026, 3:30 PM JST
Hitachi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 5,490.00 | 5,621.00 | 5,490.00 | 5,518.00 | 5,490.00 | -0.33% | 10,745,800 |
| Sep 25, 2026 | 5,512.00 | 5,578.00 | 5,485.00 | 5,536.00 | 5,507.91 | 0.71% | 9,858,600 |
| Sep 24, 2026 | 5,582.00 | 5,590.00 | 5,452.00 | 5,497.00 | 5,469.11 | -0.49% | 13,495,800 |
| Sep 18, 2026 | 5,497.00 | 5,530.00 | 5,425.00 | 5,524.00 | 5,495.97 | 0.89% | 15,940,600 |
| Sep 17, 2026 | 5,399.00 | 5,510.00 | 5,390.00 | 5,475.00 | 5,447.22 | 1.92% | 8,733,900 |
| Sep 16, 2026 | 5,263.00 | 5,410.00 | 5,250.00 | 5,372.00 | 5,344.74 | 2.89% | 7,394,100 |
| Sep 15, 2026 | 5,281.00 | 5,301.00 | 5,196.00 | 5,221.00 | 5,194.51 | -1.95% | 8,785,600 |
| Sep 14, 2026 | 5,219.00 | 5,387.00 | 5,167.00 | 5,325.00 | 5,297.98 | 2.42% | 9,012,800 |
| Sep 11, 2026 | 5,044.00 | 5,200.00 | 5,040.00 | 5,199.00 | 5,172.62 | 0.33% | 9,761,900 |
| Sep 10, 2026 | 5,130.00 | 5,182.00 | 5,130.00 | 5,182.00 | 5,155.70 | 0.17% | 7,143,900 |
| Sep 9, 2026 | 5,150.00 | 5,233.00 | 5,121.00 | 5,173.00 | 5,146.75 | -0.27% | 8,454,600 |
| Sep 8, 2026 | 5,300.00 | 5,312.00 | 5,187.00 | 5,187.00 | 5,160.68 | -3.19% | 7,749,800 |
| Sep 7, 2026 | 5,418.00 | 5,445.00 | 5,350.00 | 5,358.00 | 5,330.81 | -0.35% | 6,868,400 |
| Sep 4, 2026 | 5,425.00 | 5,426.00 | 5,330.00 | 5,377.00 | 5,349.72 | 0.47% | 8,019,400 |
| Sep 3, 2026 | 5,377.00 | 5,428.00 | 5,319.00 | 5,352.00 | 5,324.84 | 0.32% | 7,544,400 |
| Sep 2, 2026 | 5,453.00 | 5,478.00 | 5,312.00 | 5,335.00 | 5,307.93 | -3.72% | 11,452,000 |
| Sep 1, 2026 | 5,420.00 | 5,573.00 | 5,407.00 | 5,541.00 | 5,512.88 | 1.89% | 8,838,600 |
| Aug 31, 2026 | 5,452.00 | 5,480.00 | 5,395.00 | 5,438.00 | 5,410.41 | -2.02% | 10,725,200 |
| Aug 28, 2026 | 5,512.00 | 5,645.00 | 5,486.00 | 5,550.00 | 5,521.84 | 2.15% | 15,398,000 |
| Aug 27, 2026 | 5,361.00 | 5,465.00 | 5,314.00 | 5,433.00 | 5,405.43 | 2.37% | 9,614,800 |
| Aug 26, 2026 | 5,320.00 | 5,396.00 | 5,306.00 | 5,307.00 | 5,280.07 | 0.13% | 8,709,500 |
| Aug 25, 2026 | 5,243.00 | 5,300.00 | 5,166.00 | 5,300.00 | 5,273.11 | 0.65% | 7,142,800 |
| Aug 24, 2026 | 5,278.00 | 5,336.00 | 5,248.00 | 5,266.00 | 5,239.28 | 1.35% | 8,736,100 |
| Aug 21, 2026 | 5,263.00 | 5,298.00 | 5,186.00 | 5,196.00 | 5,169.63 | -1.27% | 10,673,600 |
| Aug 20, 2026 | 5,273.00 | 5,354.00 | 5,233.00 | 5,263.00 | 5,236.29 | 0.73% | 9,035,500 |
| Aug 19, 2026 | 5,322.00 | 5,376.00 | 5,216.00 | 5,225.00 | 5,198.49 | -5.24% | 13,005,100 |
| Aug 18, 2026 | 5,500.00 | 5,552.00 | 5,472.00 | 5,514.00 | 5,486.02 | -1.02% | 11,545,800 |
| Aug 17, 2026 | 5,668.00 | 5,688.00 | 5,568.00 | 5,571.00 | 5,542.73 | -3.40% | 9,693,800 |
| Aug 14, 2026 | 5,670.00 | 5,830.00 | 5,670.00 | 5,767.00 | 5,737.74 | 1.14% | 10,672,600 |
| Aug 13, 2026 | 5,677.00 | 5,764.00 | 5,657.00 | 5,702.00 | 5,673.07 | 0.58% | 9,441,100 |
| Aug 12, 2026 | 5,589.00 | 5,697.00 | 5,537.00 | 5,669.00 | 5,640.23 | 0.87% | 11,575,200 |
| Aug 10, 2026 | 5,590.00 | 5,689.00 | 5,575.00 | 5,620.00 | 5,591.48 | - | 11,815,200 |
| Aug 7, 2026 | 5,503.00 | 5,620.00 | 5,475.00 | 5,620.00 | 5,591.48 | 2.18% | 12,076,900 |
| Aug 6, 2026 | 5,425.00 | 5,595.00 | 5,424.00 | 5,500.00 | 5,472.09 | 0.44% | 11,584,500 |
| Aug 5, 2026 | 5,425.00 | 5,498.00 | 5,314.00 | 5,476.00 | 5,448.21 | 1.18% | 14,031,000 |
| Aug 4, 2026 | 5,390.00 | 5,527.00 | 5,312.00 | 5,412.00 | 5,384.54 | 2.09% | 15,277,700 |
| Aug 3, 2026 | 5,181.00 | 5,336.00 | 5,167.00 | 5,301.00 | 5,274.10 | 0.65% | 14,071,300 |
| Jul 31, 2026 | 5,299.00 | 5,362.00 | 5,170.00 | 5,267.00 | 5,240.27 | 0.23% | 19,901,100 |
| Jul 30, 2026 | 5,200.00 | 5,267.00 | 4,990.00 | 5,255.00 | 5,228.33 | 6.01% | 24,607,900 |
| Jul 29, 2026 | 4,911.00 | 4,993.00 | 4,885.00 | 4,957.00 | 4,931.85 | 1.37% | 13,881,100 |
| Jul 28, 2026 | 4,923.00 | 4,946.00 | 4,797.00 | 4,890.00 | 4,865.19 | -2.65% | 12,339,000 |
| Jul 27, 2026 | 4,920.00 | 5,034.00 | 4,910.00 | 5,023.00 | 4,997.51 | 3.57% | 11,712,100 |
| Jul 24, 2026 | 4,840.00 | 4,873.00 | 4,795.00 | 4,850.00 | 4,825.39 | -0.08% | 7,130,900 |
| Jul 23, 2026 | 4,827.00 | 4,889.00 | 4,813.00 | 4,854.00 | 4,829.37 | 0.98% | 8,471,800 |
| Jul 22, 2026 | 4,789.00 | 4,872.00 | 4,762.00 | 4,807.00 | 4,782.61 | 0.31% | 9,137,700 |
| Jul 21, 2026 | 4,696.00 | 4,832.00 | 4,675.00 | 4,792.00 | 4,767.68 | 1.59% | 11,059,300 |
| Jul 17, 2026 | 4,688.00 | 4,779.00 | 4,616.00 | 4,717.00 | 4,693.06 | -2.30% | 12,028,800 |
| Jul 16, 2026 | 4,771.00 | 4,894.00 | 4,726.00 | 4,828.00 | 4,803.50 | 0.67% | 13,955,100 |
| Jul 15, 2026 | 4,795.00 | 4,812.00 | 4,651.00 | 4,796.00 | 4,771.66 | -0.12% | 13,914,900 |
| Jul 14, 2026 | 4,724.00 | 4,817.00 | 4,714.00 | 4,802.00 | 4,777.63 | 1.82% | 8,776,800 |